| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 5.87 | 6.35 | 5.80 | 5.91 | 459636手 | 27446万 | 0.11 | 1.90% |
| 2022-06-17 | 5.66 | 5.84 | 5.48 | 5.80 | 395390手 | 22511万 | 0.07 | 1.22% |
| 2022-06-10 | 5.59 | 5.80 | 5.57 | 5.73 | 386739手 | 22004万 | 0.15 | 2.69% |
| 2022-06-02 | 5.67 | 5.69 | 5.50 | 5.58 | 236650手 | 13232万 | -0.05 | -0.89% |
| 2022-05-27 | 5.79 | 5.91 | 5.51 | 5.63 | 489080手 | 27993万 | -0.16 | -2.76% |
| 2022-05-20 | 5.75 | 5.85 | 5.50 | 5.79 | 363663手 | 20785万 | 0.11 | 1.94% |
| 2022-05-13 | 5.52 | 5.83 | 5.51 | 5.68 | 405282手 | 23106万 | 0.17 | 3.08% |
| 2022-05-06 | 5.46 | 5.63 | 5.36 | 5.51 | 141871手 | 7835万 | 0.06 | 1.10% |
| 2022-04-29 | 6.44 | 6.44 | 5.09 | 5.45 | 647099手 | 35850万 | -1.01 | -15.63% |
| 2022-04-22 | 6.54 | 6.87 | 6.30 | 6.46 | 444540手 | 29419万 | -0.12 | -1.82% |
| 2022-04-15 | 6.85 | 6.88 | 6.35 | 6.58 | 552230手 | 36593万 | -0.14 | -2.08% |
| 2022-04-08 | 6.98 | 7.14 | 6.56 | 6.72 | 367269手 | 25161万 | -0.26 | -3.73% |
| 2022-04-01 | 7.21 | 7.46 | 6.97 | 6.98 | 841861手 | 60718万 | -0.34 | -4.64% |
| 2022-03-25 | 8.00 | 8.25 | 7.28 | 7.32 | 1549332手 | 120116万 | -0.77 | -9.52% |
| 2022-03-18 | 7.80 | 8.42 | 7.18 | 8.09 | 2251482手 | 175695万 | 0.23 | 2.93% |
| 2022-03-11 | 7.46 | 7.93 | 6.80 | 7.86 | 2415427手 | 182475万 | 0.34 | 4.52% |
| 2022-03-04 | 7.27 | 7.71 | 7.05 | 7.52 | 1223922手 | 90117万 | 0.28 | 3.87% |
| 2022-02-25 | 7.17 | 7.64 | 6.84 | 7.24 | 1400079手 | 102350万 | 0.05 | 0.69% |
| 2022-02-18 | 7.57 | 7.57 | 6.98 | 7.19 | 1541737手 | 112035万 | -0.57 | -7.34% |
| 2022-02-11 | 6.43 | 8.46 | 6.42 | 7.76 | 1582072手 | 116023万 | 1.36 | 21.25% |
| 2022-01-28 | 6.70 | 6.77 | 6.05 | 6.40 | 469798手 | 29927万 | -0.28 | -4.19% |
| 2022-01-21 | 7.57 | 7.65 | 6.65 | 6.68 | 1143930手 | 80544万 | -0.96 | -12.56% |
| 2022-01-14 | 7.05 | 7.93 | 7.01 | 7.64 | 1370303手 | 102264万 | 0.54 | 7.61% |
| 2022-01-07 | 7.30 | 7.39 | 7.07 | 7.10 | 654796手 | 47444万 | -0.09 | -1.25% |
| 2021-12-31 | 6.48 | 7.48 | 6.45 | 7.19 | 1175133手 | 83960万 | 0.68 | 10.45% |
| 2021-12-24 | 7.16 | 7.30 | 6.48 | 6.51 | 874982手 | 60502万 | -0.67 | -9.33% |
| 2021-12-17 | 7.47 | 7.67 | 7.05 | 7.18 | 832548手 | 60259万 | -0.15 | -2.05% |
| 2021-12-10 | 7.07 | 7.59 | 6.83 | 7.33 | 1099701手 | 79239万 | 0.18 | 2.52% |
| 2021-12-03 | 6.67 | 7.43 | 6.60 | 7.15 | 909570手 | 63357万 | 0.37 | 5.46% |
| 2021-11-26 | 6.61 | 7.38 | 6.49 | 6.78 | 1074797手 | 74568万 | 0.19 | 2.88% |
| 2021-11-19 | 6.33 | 6.82 | 6.26 | 6.59 | 771061手 | 51033万 | 0.29 | 4.60% |
| 2021-11-12 | 6.36 | 6.58 | 6.15 | 6.30 | 557547手 | 35614万 | -0.05 | -0.79% |
| 2021-11-05 | 6.35 | 6.54 | 6.10 | 6.35 | 571688手 | 36176万 | 0.00 | 0.00% |
| 2021-10-29 | 6.57 | 6.78 | 6.20 | 6.35 | 695538手 | 44919万 | -0.25 | -3.79% |
| 2021-10-22 | 7.17 | 7.17 | 6.60 | 6.60 | 1259933手 | 86551万 | -0.66 | -9.09% |
| 2021-10-15 | 8.21 | 8.90 | 7.22 | 7.26 | 2577735手 | 206847万 | -0.91 | -11.14% |
| 2021-10-08 | 7.82 | 8.27 | 7.75 | 8.17 | 388048手 | 31317万 | 0.60 | 7.93% |
| 2021-09-30 | 8.79 | 9.76 | 7.26 | 7.57 | 2042916手 | 168275万 | -1.33 | -14.94% |
| 2021-09-24 | 8.12 | 9.21 | 7.83 | 8.90 | 1586658手 | 132638万 | 0.43 | 5.08% |
| 2021-09-17 | 7.15 | 8.99 | 6.85 | 8.47 | 1941491手 | 150558万 | 1.32 | 18.46% |
| 2021-09-10 | 7.45 | 7.78 | 7.11 | 7.15 | 1371706手 | 102025万 | -0.27 | -3.64% |
| 2021-09-03 | 7.12 | 7.51 | 6.65 | 7.42 | 1333004手 | 94720万 | 0.24 | 3.34% |
| 2021-08-27 | 6.66 | 7.38 | 6.65 | 7.18 | 1277135手 | 90810万 | 0.50 | 7.49% |
| 2021-08-20 | 6.52 | 7.44 | 6.51 | 6.68 | 1770185手 | 124459万 | 0.13 | 1.99% |
| 2021-08-13 | 6.40 | 6.88 | 6.38 | 6.55 | 744456手 | 49434万 | 0.16 | 2.50% |
| 2021-08-06 | 6.85 | 7.07 | 6.36 | 6.39 | 1018713手 | 68769万 | -0.42 | -6.17% |
| 2021-07-30 | 6.96 | 7.06 | 6.25 | 6.81 | 1106169手 | 73430万 | -0.18 | -2.58% |
| 2021-07-23 | 7.13 | 7.78 | 6.91 | 6.99 | 1851843手 | 136926万 | -0.20 | -2.78% |
| 2021-07-16 | 6.42 | 7.69 | 6.34 | 7.19 | 1699636手 | 120936万 | 0.77 | 11.99% |
| 2021-07-09 | 7.25 | 7.26 | 6.25 | 6.42 | 1162465手 | 78205万 | -0.91 | -12.41% |
| 2021-07-02 | 6.63 | 7.79 | 6.53 | 7.33 | 2010935手 | 145471万 | 0.69 | 10.39% |
| 2021-06-25 | 6.29 | 6.95 | 6.27 | 6.64 | 1244369手 | 83080万 | 0.23 | 3.59% |
| 2021-06-18 | 6.43 | 6.93 | 6.17 | 6.41 | 842766手 | 54480万 | -0.02 | -0.31% |
| 2021-06-11 | 6.78 | 6.96 | 6.40 | 6.43 | 959809手 | 64312万 | -0.42 | -6.13% |
| 2021-06-04 | 7.55 | 8.28 | 6.83 | 6.85 | 1732258手 | 130476万 | -0.86 | -11.15% |
| 2021-05-28 | 7.60 | 8.65 | 7.42 | 7.71 | 2568471手 | 207150万 | -0.08 | -1.03% |
| 2021-05-21 | 8.25 | 8.45 | 7.51 | 7.79 | 2799918手 | 224133万 | -0.75 | -8.78% |
| 2021-05-14 | 6.10 | 9.96 | 6.07 | 8.54 | 4844136手 | 393630万 | 2.50 | 41.39% |
| 2021-05-07 | 6.66 | 7.10 | 6.00 | 6.04 | 970507手 | 63553万 | -0.77 | -11.31% |
| 2021-04-30 | 6.02 | 7.09 | 5.70 | 6.81 | 2643787手 | 173036万 | 0.84 | 14.07% |
| 2021-04-23 | 5.72 | 6.86 | 5.56 | 5.97 | 2176012手 | 133036万 | 0.16 | 2.75% |
| 2021-04-16 | 5.28 | 6.35 | 5.02 | 5.81 | 2144847手 | 126431万 | 0.42 | 7.79% |
| 2021-04-09 | 5.06 | 5.49 | 4.98 | 5.39 | 474063手 | 24632万 | 0.32 | 6.31% |
| 2021-04-02 | 4.92 | 5.20 | 4.60 | 5.07 | 359588手 | 17597万 | 0.17 | 3.47% |
| 2021-03-26 | 5.00 | 5.25 | 4.78 | 4.90 | 374241手 | 18754万 | -0.09 | -1.80% |
| 2021-03-19 | 4.62 | 5.17 | 4.47 | 4.99 | 412121手 | 19919万 | 0.24 | 5.05% |
| 2021-03-12 | 4.89 | 5.05 | 4.48 | 4.75 | 259948手 | 12407万 | -0.12 | -2.46% |
| 2021-03-05 | 4.57 | 4.89 | 4.48 | 4.87 | 178907手 | 8447万 | 0.36 | 7.98% |
| 2021-02-26 | 4.58 | 4.76 | 4.37 | 4.51 | 163196手 | 7479万 | -0.05 | -1.10% |
| 2021-02-19 | 4.44 | 4.58 | 4.39 | 4.56 | 65059手 | 2918万 | 0.19 | 4.35% |
| 2021-02-10 | 4.10 | 4.42 | 4.00 | 4.37 | 100596手 | 4257万 | 0.23 | 5.56% |
| 2021-02-05 | 4.47 | 4.47 | 4.11 | 4.14 | 247474手 | 10453万 | -0.43 | -9.41% |
| 2021-01-29 | 5.07 | 5.16 | 4.51 | 4.57 | 176940手 | 8585万 | -0.55 | -10.74% |
| 2021-01-22 | 4.83 | 5.16 | 4.80 | 5.12 | 168946手 | 8480万 | 0.29 | 6.00% |
| 2021-01-15 | 4.87 | 5.00 | 4.59 | 4.83 | 186678手 | 9027万 | -0.03 | -0.62% |
| 2021-01-08 | 5.10 | 5.40 | 4.79 | 4.86 | 356120手 | 18405万 | -0.25 | -4.89% |
| 2020-12-31 | 5.41 | 5.46 | 5.01 | 5.11 | 204365手 | 10611万 | -0.34 | -6.24% |
| 2020-12-25 | 5.38 | 5.71 | 5.28 | 5.45 | 392241手 | 21653万 | 0.08 | 1.49% |
| 2020-12-18 | 5.42 | 6.29 | 5.31 | 5.37 | 596342手 | 33892万 | -0.12 | -2.19% |
| 2020-12-11 | 5.67 | 5.69 | 5.22 | 5.49 | 284948手 | 15524万 | -0.16 | -2.83% |
| 2020-12-04 | 5.49 | 5.72 | 5.40 | 5.65 | 185448手 | 10312万 | 0.11 | 1.99% |
| 2020-11-27 | 5.64 | 6.20 | 5.40 | 5.54 | 530697手 | 30202万 | -0.10 | -1.77% |
| 2020-11-20 | 6.48 | 6.70 | 5.58 | 5.64 | 643387手 | 38811万 | -0.56 | -9.03% |
| 2020-11-13 | 6.32 | 6.43 | 5.90 | 6.20 | 702047手 | 43416万 | -0.26 | -4.03% |
| 2020-11-06 | 6.23 | 7.38 | 6.21 | 6.46 | 1659149手 | 112849万 | 0.14 | 2.21% |
| 2020-10-30 | 5.99 | 6.94 | 5.71 | 6.32 | 1240925手 | 79872万 | 0.38 | 6.40% |
| 2020-10-23 | 6.27 | 6.45 | 5.81 | 5.94 | 441789手 | 27293万 | -0.37 | -5.86% |
| 2020-10-16 | 5.81 | 6.68 | 5.79 | 6.31 | 697521手 | 44077万 | 0.53 | 9.17% |
| 2020-10-09 | 5.55 | 5.80 | 5.51 | 5.78 | 115467手 | 6554万 | 0.30 | 5.47% |
| 2020-09-30 | 5.45 | 5.54 | 5.32 | 5.48 | 166080手 | 9012万 | 0.00 | 0.00% |
| 2020-09-25 | 5.61 | 5.88 | 5.42 | 5.48 | 496755手 | 27978万 | -0.16 | -2.84% |
| 2020-09-18 | 5.92 | 6.34 | 5.47 | 5.64 | 846892手 | 50349万 | -0.25 | -4.24% |
| 2020-09-11 | 6.10 | 6.72 | 4.98 | 5.89 | 1536337手 | 93666万 | -0.25 | -4.07% |
| 2020-09-04 | 5.73 | 6.22 | 5.47 | 6.14 | 1054176手 | 61461万 | 0.35 | 6.04% |
| 2020-08-28 | 4.82 | 5.97 | 4.76 | 5.79 | 930587手 | 50100万 | 0.96 | 19.88% |
| 2020-08-21 | 4.90 | 4.99 | 4.79 | 4.83 | 259550手 | 12735万 | -0.03 | -0.62% |
| 2020-08-14 | 4.86 | 4.95 | 4.61 | 4.86 | 199628手 | 9610万 | -0.01 | -0.20% |
| 2020-08-07 | 5.18 | 5.18 | 4.74 | 4.87 | 310876手 | 15508万 | -0.13 | -2.60% |
| 2020-07-31 | 4.57 | 5.12 | 4.48 | 5.00 | 292472手 | 14043万 | 0.43 | 9.41% |
| 2020-07-24 | 4.90 | 4.98 | 4.56 | 4.57 | 297288手 | 14393万 | -0.32 | -6.54% |
| 2020-07-17 | 5.20 | 5.42 | 4.80 | 4.89 | 538781手 | 27715万 | -0.31 | -5.96% |
| 2020-07-10 | 4.74 | 5.24 | 4.70 | 5.20 | 755156手 | 36931万 | 0.45 | 9.47% |
| 2020-07-03 | 4.58 | 5.26 | 4.54 | 4.75 | 1001737手 | 48177万 | 0.13 | 2.81% |
| 2020-06-24 | 4.40 | 4.62 | 4.17 | 4.62 | 520353手 | 22940万 | 0.08 | 1.76% |
| 2020-06-19 | 3.96 | 4.54 | 3.96 | 4.54 | 328234手 | 13820万 | 0.54 | 13.50% |
| 2020-06-12 | 4.13 | 4.13 | 3.82 | 4.00 | 139151手 | 5570万 | -0.13 | -3.15% |
| 2020-06-05 | 4.00 | 4.16 | 3.96 | 4.13 | 220162手 | 8916万 | 0.09 | 2.23% |
2319.12 (1.00%)
19664.10 -1.06%
